Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

18.67 -0.19 (-1.01%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.929 8.171 7.929 8.171 660 +0.19(+2.43%)
Nov 29, 2007 7.977 7.977 7.977 7.977 330 +0.10(+1.31%)
Nov 28, 2007 7.886 8.092 7.868 7.874 2,698 -0.06(-0.76%)
Nov 27, 2007 7.953 8.134 7.935 7.935 1,156 -0.21(-2.53%)
Nov 26, 2007 8.140 8.140 8.140 8.140 198 +0.03(+0.37%)
Nov 23, 2007 7.929 8.110 7.929 8.110 1,553 -0.06(-0.74%)
Nov 21, 2007 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Nov 20, 2007 7.929 8.171 7.929 8.171 1,784 +0.00(+0.00%)
Nov 19, 2007 7.929 8.171 7.929 8.171 5,287 +0.21(+2.66%)
Nov 16, 2007 7.989 8.140 7.959 7.959 2,478 -0.15(-1.87%)
Nov 15, 2007 8.261 8.261 7.983 8.110 1,485 -0.01(-0.15%)
Nov 14, 2007 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Nov 13, 2007 8.052 8.322 8.052 8.122 4,130 +0.10(+1.28%)
Nov 12, 2007 8.074 8.286 7.935 8.019 7,339 -0.05(-0.67%)
Nov 09, 2007 8.074 8.074 8.074 8.074 0 +0.00(+0.00%)
Nov 08, 2007 7.941 8.074 7.838 8.074 2,643 +0.04(+0.45%)
Nov 07, 2007 7.892 8.037 7.892 8.037 826 +0.08(+0.99%)
Nov 06, 2007 7.965 7.965 7.959 7.959 1,794 -0.03(-0.38%)
Nov 05, 2007 7.923 7.989 7.844 7.989 7,342 +0.09(+1.15%)
Nov 02, 2007 7.959 7.959 7.826 7.898 3,469 +0.03(+0.38%)
Nov 01, 2007 8.013 8.019 7.868 7.868 9,029 -0.13(-1.66%)
Oct 31, 2007 8.007 8.007 8.001 8.001 1,239 -0.01(-0.15%)
Oct 30, 2007 8.013 8.013 8.013 8.013 0 +0.00(+0.00%)
Oct 29, 2007 8.056 8.056 8.013 8.013 1,073 -0.21(-2.58%)
Oct 26, 2007 8.050 8.225 8.050 8.225 743 +0.00(+0.00%)
Oct 25, 2007 8.104 8.225 8.104 8.225 1,156 +0.21(+2.65%)
Oct 24, 2007 8.013 8.013 8.013 8.013 0 +0.00(+0.00%)
Oct 23, 2007 8.013 8.013 8.013 8.013 330 -0.10(-1.20%)
Oct 22, 2007 8.249 8.249 8.110 8.110 2,974 -0.14(-1.69%)
Oct 19, 2007 8.249 8.250 8.249 8.250 710 +0.12(+1.44%)
Oct 18, 2007 8.111 8.201 8.111 8.133 1,599 +0.02(+0.21%)
Oct 17, 2007 8.316 8.316 8.116 8.116 1,802 +0.02(+0.22%)
Oct 16, 2007 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 15, 2007 8.286 8.286 8.037 8.098 4,461 -0.34(-4.09%)
Oct 12, 2007 8.322 8.443 8.322 8.443 7,765 +0.07(+0.87%)
Oct 11, 2007 8.340 8.370 8.340 8.370 432 +0.03(+0.36%)
Oct 10, 2007 8.340 8.340 8.340 8.340 165 +0.08(+0.95%)
Oct 09, 2007 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Oct 08, 2007 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Oct 05, 2007 8.261 8.261 8.261 8.261 660 -0.10(-1.16%)
Oct 04, 2007 8.152 8.358 8.146 8.358 3,226 +0.17(+2.07%)
Oct 03, 2007 8.092 8.322 8.092 8.189 660 -0.04(-0.51%)
Oct 02, 2007 8.534 8.534 8.056 8.231 12,864 -0.21(-2.51%)
Oct 01, 2007 8.473 8.709 8.443 8.443 7,600 -0.15(-1.76%)
Sep 28, 2007 8.558 8.715 8.473 8.594 13,318 +0.18(+2.16%)
Sep 27, 2007 8.413 8.413 8.413 8.413 0 +0.00(+0.00%)
Sep 26, 2007 8.413 8.413 8.413 8.413 7,682 -0.05(-0.57%)
Sep 25, 2007 8.461 8.461 8.461 8.461 462 +0.05(+0.58%)
Sep 24, 2007 8.419 8.473 8.413 8.413 5,272 -0.06(-0.71%)
Sep 21, 2007 8.473 8.473 8.473 8.473 731 -0.09(-1.06%)
Sep 20, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 19, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 18, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 17, 2007 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Sep 14, 2007 8.564 8.564 8.564 8.564 2,473 +0.09(+1.07%)
Sep 13, 2007 8.340 8.497 8.248 8.473 4,644 +0.30(+3.70%)
Sep 12, 2007 8.473 8.473 8.171 8.171 25,609 -0.30(-3.57%)
Sep 11, 2007 8.467 8.473 8.231 8.473 1,817 +0.35(+4.32%)
Sep 10, 2007 8.122 8.122 8.122 8.122 0 +0.00(+0.00%)
Sep 07, 2007 8.122 8.122 8.122 8.122 413 -0.34(-4.07%)
Sep 06, 2007 8.594 8.594 8.467 8.467 535 -0.05(-0.64%)
Sep 05, 2007 8.522 8.522 8.522 8.522 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.